Delta Plus Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	73.000	74.600	73.000	74.600	69.114	90
2023-01-16	74.400	74.400	72.900	73.000	67.632	2,269
2023-01-13	73.800	73.800	72.500	73.500	68.095	2,306
2023-01-12	72.300	73.500	72.300	72.600	67.261	16
2023-01-11	73.500	74.400	72.200	72.200	66.890	211
2023-01-10	72.300	72.900	72.300	72.900	67.539	181
2023-01-09	74.100	74.100	72.500	72.600	67.261	649
2023-01-06	74.100	74.100	72.700	74.000	68.558	328
2023-01-05	74.500	74.500	73.000	73.000	67.632	838
2023-01-04	74.400	74.500	73.200	74.500	69.021	733
2023-01-03	71.900	74.900	71.900	74.900	69.392	2,553
2023-01-02	72.200	73.600	72.100	72.400	67.076	99
2022-12-30	73.000	74.900	72.200	72.200	66.890	1,966
2022-12-29	74.400	74.400	73.200	74.000	68.558	1,083
2022-12-28	73.800	75.300	73.800	74.500	69.021	242
2022-12-27	73.900	75.100	73.700	73.800	68.373	166
2022-12-23	75.000	75.000	74.100	74.500	69.021	261
2022-12-22	75.400	75.400	75.200	75.200	69.670	10
2022-12-21	76.200	76.300	74.700	74.700	69.207	453
2022-12-20	75.400	76.800	75.300	75.300	69.762	458
2022-12-19	75.000	78.000	75.000	75.800	70.226	1,283
2022-12-16	76.000	76.800	75.700	76.100	70.504	599
2022-12-15	74.200	76.600	74.200	76.000	70.411	1,740
2022-12-14	71.000	75.000	70.800	74.800	69.299	1,420
2022-12-13	69.800	71.400	69.800	70.800	65.593	670
2022-12-12	68.400	70.200	67.300	69.800	64.667	873
2022-12-09	68.600	68.600	67.200	67.500	62.536	769
2022-12-08	67.700	68.200	67.700	67.800	62.814	410
2022-12-07	69.300	69.300	68.000	68.000	62.999	191
2022-12-06	69.800	69.800	68.500	68.500	63.462	364
2022-12-05	69.900	69.900	69.000	69.000	63.926	93
2022-12-02	70.300	70.800	68.900	69.000	63.926	695
2022-12-01	70.500	70.500	69.200	69.600	64.482	137
2022-11-30	70.200	70.500	69.600	70.100	64.945	675
2022-11-29	69.900	69.900	69.300	69.300	64.204	262
2022-11-28	69.500	69.800	68.900	69.000	63.926	1,083
2022-11-25	69.500	69.900	69.200	69.900	64.760	263
2022-11-24	68.500	69.400	68.300	68.900	63.833	3,264
2022-11-23	68.700	68.700	67.600	68.300	63.277	99
2022-11-22	67.500	68.000	67.500	67.900	62.907	198
2022-11-21	67.600	67.600	66.300	67.600	62.629	1,959
2022-11-18	66.700	67.600	66.000	66.000	61.146	796
2022-11-17	67.800	67.800	66.700	66.800	61.887	501
2022-11-16	67.000	67.400	66.500	66.800	61.887	333
2022-11-15	66.100	67.000	66.000	66.400	61.517	226
2022-11-14	66.600	66.600	64.400	65.600	60.776	1,262
2022-11-11	64.500	67.000	64.100	67.000	62.073	1,524
2022-11-10	62.900	63.400	61.700	63.400	58.738	607
2022-11-09	61.500	62.900	61.100	61.400	56.885	423
2022-11-08	64.400	64.800	61.500	61.500	56.977	1,800
2022-11-07	60.700	64.800	60.400	63.200	58.552	1,230
2022-11-04	60.000	61.200	59.800	59.800	55.402	1,526
2022-11-03	61.000	61.000	60.100	60.100	55.680	1,256
2022-11-02	60.200	60.900	60.200	60.400	55.958	610
2022-11-01	61.100	61.300	60.600	60.700	56.236	392
2022-10-31	62.900	62.900	61.300	61.300	56.792	530
2022-10-28	62.400	63.000	62.000	62.100	57.533	1,239
2022-10-27	62.600	63.100	62.000	62.400	57.811	2,440
2022-10-26	61.000	62.100	61.000	61.600	57.070	1,197
2022-10-25	60.300	60.800	59.500	60.700	56.236	1,094

← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.7500 EUR
2025-06-18	1.0500 EUR
2024-06-19	1.2500 EUR
2023-06-21	1.1000 EUR
2022-06-22	1.1000 EUR
2021-06-23	1.0000 EUR
2020-06-23	0.7000 EUR
2019-06-21	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.